Starbucks CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	28.720	28.720	28.220	28.300	26.912	3,746
2024-11-11	28.400	29.010	28.400	28.720	27.312	18,327
2024-11-08	27.930	27.930	27.930	27.930	26.561	1,000
2024-11-07	27.480	27.590	27.450	27.450	26.104	2,168
2024-11-06	28.100	28.100	27.420	27.480	26.133	9,500
2024-11-05	27.850	27.850	27.600	27.760	26.399	7,668
2024-11-04	28.140	28.140	27.760	27.760	26.399	1,533
2024-11-01	28.070	28.570	27.950	28.340	26.951	9,708
2024-10-31	27.920	28.320	27.330	27.940	26.570	68,888
2024-10-30	27.860	27.920	27.850	27.920	26.551	5,805
2024-10-29	28.040	28.050	27.630	27.920	26.551	6,392
2024-10-28	27.950	28.360	27.950	28.080	26.703	11,657
2024-10-25	27.700	28.000	27.700	27.900	26.532	3,002
2024-10-24	28.140	28.450	27.830	27.850	26.485	7,938
2024-10-23	26.790	27.990	26.790	27.990	26.618	14,361
2024-10-22	27.500	27.770	27.500	27.760	26.399	2,613
2024-10-21	27.710	27.770	27.650	27.650	26.294	3,186
2024-10-18	27.420	27.730	27.340	27.730	26.370	3,562
2024-10-17	27.300	27.450	27.170	27.310	25.971	4,629
2024-10-16	27.480	27.480	27.060	27.350	26.009	25,822
2024-10-15	27.210	27.450	27.180	27.250	25.914	6,455
2024-10-11	27.010	27.450	27.010	27.420	26.076	4,722
2024-10-10	27.170	27.180	26.900	26.950	25.629	10,565
2024-10-09	27.430	27.520	27.430	27.520	26.171	3,722
2024-10-08	27.670	27.670	27.510	27.620	26.266	2,200
2024-10-07	27.600	27.640	27.340	27.570	26.218	3,627
2024-10-04	27.570	27.710	27.300	27.710	26.351	9,925
2024-10-03	27.400	27.590	27.380	27.450	26.104	9,432
2024-10-02	27.630	27.730	27.530	27.680	26.323	6,634
2024-10-01	27.780	27.960	27.700	27.920	26.551	15,114
2024-09-30	27.810	27.950	27.670	27.910	26.542	3,903
2024-09-27	28.080	28.090	27.890	27.950	26.580	65,803
2024-09-26	28.250	28.310	27.840	27.980	26.608	30,686
2024-09-25	27.070	27.500	27.070	27.390	26.047	3,196
2024-09-24	27.270	27.400	27.090	27.090	25.762	9,290
2024-09-23	27.440	27.500	27.080	27.340	26.000	42,912
2024-09-20	27.640	27.810	27.350	27.510	26.161	1,600
2024-09-19	28.180	28.180	27.690	27.750	26.389	14,557
2024-09-18	27.830	27.960	27.530	27.560	26.209	3,400
2024-09-17	27.500	27.660	27.350	27.660	26.304	17,356
2024-09-16	28.120	28.220	27.540	27.650	26.294	30,082
2024-09-13	28.340	28.500	28.260	28.340	26.951	13,455
2024-09-12	28.220	28.470	27.940	28.470	27.074	27,192
2024-09-11	26.910	28.190	26.910	28.190	26.808	16,877
2024-09-10	26.470	26.800	26.190	26.800	25.486	12,670
2024-09-09	26.100	26.470	26.050	26.460	25.163	13,583
2024-09-06	26.230	26.350	25.920	26.170	24.887	29,803
2024-09-05	26.410	26.680	26.230	26.270	24.982	10,442
2024-09-04	26.890	26.890	26.400	26.490	25.191	17,247
2024-09-03	26.990	27.100	26.720	26.720	25.410	21,757
2024-08-30	27.390	27.510	27.130	27.130	25.800	12,302
2024-08-29	27.440	27.480	27.100	27.220	25.885	36,126
2024-08-28	28.090	28.090	27.150	27.410	26.066	12,608
2024-08-27	27.310	28.270	27.310	28.270	26.884	25,750
2024-08-26	26.980	27.500	26.980	27.390	26.047	17,579
2024-08-23	26.600	27.080	26.600	26.970	25.648	18,318
2024-08-22	26.510	26.660	26.380	26.520	25.220	17,351
2024-08-21	26.540	26.770	26.520	26.620	25.315	7,765
2024-08-20	26.730	26.890	26.470	26.690	25.381	20,294
2024-08-19	27.030	27.140	26.500	26.500	25.201	31,500

← NewerPage 9 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1684 USD
2026-05-15	0.1711 USD
2026-02-13	0.1724 USD
2025-11-14	0.1720 USD
2025-08-15	0.1702 USD
2025-05-16	0.1695 USD
2025-02-14	0.1744 USD
2024-11-15	0.1739 USD
2024-08-16	0.1601 USD
2024-05-16	0.1639 USD
2024-02-08	0.1645 USD
2023-11-09	0.1652 USD
2023-08-10	0.1541 USD
2023-05-11	0.1547 USD
2023-02-09	0.1564 USD
2022-11-09	0.1551 USD
2022-08-11	0.1461 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.